Comstock Inc. LODE
AMEX · United States · Process Industries
$2.25-0.07 (-3.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.25 | -3.02% | $2.31 | $2.34 | $2.23 | 1.31M |
| 2026-09-30 | $2.32 | -1.28% | $2.36 | $2.40 | $2.32 | 1.46M |
| 2026-09-29 | $2.35 | -2.89% | $2.41 | $2.48 | $2.23 | 2.48M |
| 2026-09-28 | $2.42 | -5.47% | $2.56 | $2.59 | $2.38 | 1.28M |
| 2026-09-25 | $2.56 | 0.00% | $2.55 | $2.63 | $2.49 | 1.05M |
| 2026-09-24 | $2.56 | -4.48% | $2.67 | $2.72 | $2.56 | 1.35M |
| 2026-09-23 | $2.68 | -2.90% | $2.75 | $2.79 | $2.60 | 1.27M |
| 2026-09-22 | $2.76 | +5.34% | $2.70 | $2.84 | $2.68 | 1.78M |
| 2026-09-21 | $2.62 | -1.13% | $2.69 | $2.80 | $2.54 | 1.23M |
| 2026-09-18 | $2.65 | +0.76% | $2.64 | $2.71 | $2.53 | 2.19M |
| 2026-09-17 | $2.63 | +5.62% | $2.58 | $2.68 | $2.55 | 1.31M |
| 2026-09-16 | $2.49 | -2.35% | $2.56 | $2.62 | $2.43 | 1.53M |
| 2026-09-15 | $2.55 | -4.85% | $2.71 | $2.81 | $2.52 | 2.72M |
| 2026-09-14 | $2.68 | -4.96% | $2.78 | $2.80 | $2.67 | 1.53M |
| 2026-09-11 | $2.82 | -4.41% | $2.98 | $3.04 | $2.80 | 1.87M |
| 2026-09-10 | $2.95 | -2.96% | $2.99 | $3.09 | $2.94 | 789.80K |
| 2026-09-09 | $3.04 | -1.30% | $3.06 | $3.13 | $2.97 | 937.70K |
| 2026-09-08 | $3.08 | -0.96% | $3.10 | $3.16 | $3.05 | 591.60K |
| 2026-09-04 | $3.11 | -3.42% | $3.19 | $3.22 | $3.04 | 909.30K |
| 2026-09-03 | $3.22 | -0.92% | $3.30 | $3.36 | $3.19 | 822.50K |
| 2026-09-02 | $3.25 | -1.22% | $3.29 | $3.38 | $3.20 | 703.60K |
| 2026-09-01 | $3.29 | -0.60% | $3.25 | $3.34 | $3.11 | 1.17M |
| 2026-08-31 | $3.31 | -2.65% | $3.35 | $3.49 | $3.29 | 907.40K |
| 2026-08-28 | $3.40 | -4.49% | $3.56 | $3.60 | $3.39 | 599.80K |
| 2026-08-27 | $3.56 | +1.71% | $3.49 | $3.59 | $3.48 | 474.90K |
| 2026-08-26 | $3.50 | -1.96% | $3.50 | $3.66 | $3.46 | 1.18M |
| 2026-08-25 | $3.57 | +1.13% | $3.50 | $3.66 | $3.41 | 950.90K |
| 2026-08-24 | $3.53 | +0.28% | $3.49 | $3.58 | $3.28 | 1.16M |
| 2026-08-21 | $3.52 | +5.07% | $3.46 | $3.54 | $3.38 | 632.90K |
| 2026-08-20 | $3.35 | -2.33% | $3.38 | $3.46 | $3.23 | 811.60K |
| 2026-08-19 | $3.43 | 0.00% | $3.47 | $3.54 | $3.37 | 775.70K |
| 2026-08-18 | $3.43 | -1.15% | $3.45 | $3.54 | $3.37 | 787.80K |
| 2026-08-17 | $3.47 | +0.29% | $3.47 | $3.71 | $3.36 | 1.58M |
| 2026-08-14 | $3.46 | +0.58% | $3.41 | $3.49 | $3.29 | 599.30K |
| 2026-08-13 | $3.44 | -1.43% | $3.44 | $3.53 | $3.35 | 1.14M |
| 2026-08-12 | $3.49 | -1.69% | $3.53 | $3.66 | $3.48 | 1.00M |
| 2026-08-11 | $3.55 | +9.23% | $3.28 | $3.60 | $3.26 | 1.35M |
| 2026-08-10 | $3.25 | +0.62% | $3.22 | $3.28 | $3.14 | 599.00K |
| 2026-08-07 | $3.23 | +4.53% | $3.19 | $3.29 | $3.14 | 832.30K |
| 2026-08-06 | $3.09 | -0.32% | $3.06 | $3.12 | $3.03 | 864.60K |
| 2026-08-05 | $3.10 | -2.52% | $3.18 | $3.20 | $3.06 | 1.08M |
| 2026-08-04 | $3.18 | +5.30% | $3.03 | $3.20 | $2.96 | 907.90K |
| 2026-08-03 | $3.02 | +10.22% | $2.75 | $3.03 | $2.73 | 1.13M |
| 2026-07-31 | $2.74 | -1.79% | $2.85 | $2.88 | $2.63 | 2.18M |
| 2026-07-30 | $2.79 | +2.57% | $2.79 | $2.90 | $2.76 | 1.24M |
| 2026-07-29 | $2.72 | -3.89% | $2.84 | $2.92 | $2.70 | 1.85M |
| 2026-07-28 | $2.83 | -9.00% | $3.10 | $3.10 | $2.81 | 1.95M |
| 2026-07-27 | $3.11 | +3.67% | $3.09 | $3.19 | $2.84 | 2.38M |
| 2026-07-24 | $3.00 | -22.68% | $3.75 | $3.75 | $2.82 | 6.27M |
| 2026-07-23 | $3.88 | -1.77% | $3.91 | $4.03 | $3.86 | 1.12M |
| 2026-07-22 | $3.95 | -0.25% | $3.90 | $4.05 | $3.90 | 726.50K |
| 2026-07-21 | $3.96 | +2.33% | $3.89 | $4.07 | $3.89 | 824.90K |
| 2026-07-20 | $3.87 | -1.28% | $3.88 | $3.99 | $3.85 | 634.80K |
| 2026-07-17 | $3.92 | -0.51% | $3.88 | $3.99 | $3.78 | 856.20K |
| 2026-07-16 | $3.94 | -5.29% | $4.16 | $4.20 | $3.88 | 1.12M |
| 2026-07-15 | $4.16 | -3.26% | $4.31 | $4.44 | $4.15 | 737.90K |
| 2026-07-14 | $4.30 | +2.87% | $4.24 | $4.43 | $4.24 | 688.20K |
| 2026-07-13 | $4.18 | -3.69% | $4.33 | $4.41 | $4.14 | 715.40K |
| 2026-07-10 | $4.34 | +2.60% | $4.21 | $4.36 | $4.12 | 686.10K |
| 2026-07-09 | $4.23 | +3.17% | $4.12 | $4.41 | $4.08 | 791.30K |
| 2026-07-08 | $4.10 | +5.94% | $3.89 | $4.13 | $3.84 | 1.02M |
| 2026-07-07 | $3.87 | -5.15% | $4.08 | $4.13 | $3.83 | 1.23M |
| 2026-07-06 | $4.08 | -2.63% | $4.20 | $4.28 | $4.06 | 745.50K |
| 2026-07-02 | $4.19 | +5.01% | $4.05 | $4.41 | $4.05 | 960.70K |
| 2026-07-01 | $3.99 | -4.09% | $4.11 | $4.26 | $3.98 | 1.16M |
| 2026-06-30 | $4.16 | -1.42% | $4.22 | $4.38 | $4.12 | 1.14M |
| 2026-06-29 | $4.22 | -2.76% | $4.27 | $4.38 | $4.12 | 1.56M |
| 2026-06-26 | $4.34 | +9.05% | $3.92 | $4.38 | $3.91 | 10.80M |
| 2026-06-25 | $3.98 | -3.16% | $4.10 | $4.15 | $3.94 | 1.21M |
| 2026-06-24 | $4.11 | -3.97% | $4.25 | $4.32 | $4.00 | 1.89M |
| 2026-06-23 | $4.28 | -4.46% | $4.23 | $4.43 | $4.21 | 959.60K |
| 2026-06-22 | $4.48 | -6.08% | $4.85 | $4.93 | $4.43 | 1.88M |
| 2026-06-18 | $4.77 | +1.92% | $4.70 | $4.98 | $4.70 | 2.01M |
| 2026-06-17 | $4.68 | +8.58% | $4.33 | $4.96 | $4.32 | 2.79M |
| 2026-06-16 | $4.31 | +5.64% | $4.37 | $4.50 | $4.22 | 1.38M |
| 2026-06-15 | $4.08 | -0.49% | $4.19 | $4.37 | $4.06 | 1.02M |
| 2026-06-12 | $4.10 | +0.49% | $4.07 | $4.16 | $4.03 | 791.90K |
| 2026-06-11 | $4.08 | +9.68% | $3.75 | $4.17 | $3.73 | 1.55M |
| 2026-06-10 | $3.72 | -3.12% | $3.78 | $3.83 | $3.64 | 1.21M |
| 2026-06-09 | $3.84 | -3.76% | $3.98 | $4.14 | $3.77 | 2.16M |
| 2026-06-08 | $3.99 | +1.53% | $4.00 | $4.06 | $3.95 | 1.31M |
| 2026-06-05 | $3.93 | -9.86% | $4.31 | $4.45 | $3.93 | 2.24M |
| 2026-06-04 | $4.36 | +11.22% | $4.23 | $4.64 | $4.13 | 3.36M |
| 2026-06-03 | $3.92 | -5.54% | $4.11 | $4.13 | $3.86 | 1.77M |
| 2026-06-02 | $4.15 | +1.47% | $4.03 | $4.18 | $4.02 | 1.14M |
| 2026-06-01 | $4.09 | -1.45% | $4.14 | $4.23 | $4.07 | 1.48M |
| 2026-05-29 | $4.15 | +1.72% | $4.06 | $4.20 | $3.94 | 1.39M |
| 2026-05-28 | $4.08 | -0.24% | $4.04 | $4.24 | $4.01 | 1.23M |
| 2026-05-27 | $4.09 | +2.00% | $4.21 | $4.25 | $4.03 | 1.01M |
| 2026-05-26 | $4.01 | +4.97% | $3.84 | $4.21 | $3.82 | 2.22M |